Universal Electronics Inc. - Common Stock (UEIC)

Historical Prices For Universal Electronics Inc. - Common Stock (UEIC)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	3.54	3.63	3.32	3.32	158,552	3.32
11/05/2025	3.66	3.68	3.52	3.52	115,103	3.52
11/04/2025	3.79	3.86	3.62	3.65	179,868	3.65
11/03/2025	3.89	3.96	3.76	3.84	57,954	3.84
10/31/2025	3.91	3.94	3.86	3.89	37,240	3.89
10/30/2025	3.95	4.04	3.86	3.90	68,279	3.90
10/29/2025	4.15	4.20	3.90	3.99	165,296	3.99
10/28/2025	4.34	4.34	4.16	4.16	53,858	4.16
10/27/2025	4.37	4.45	4.33	4.34	50,439	4.34
10/24/2025	4.40	4.47	4.33	4.37	30,322	4.37
10/23/2025	4.32	4.43	4.24	4.37	66,951	4.37
10/22/2025	4.35	4.45	4.24	4.33	156,863	4.33
10/21/2025	4.40	4.48	4.33	4.33	65,357	4.33
10/20/2025	4.38	4.55	4.37	4.38	87,747	4.38
10/17/2025	4.45	4.47	4.34	4.34	41,321	4.34
10/16/2025	4.53	4.57	4.45	4.49	44,207	4.49
10/15/2025	4.60	4.76	4.44	4.53	63,668	4.53
10/14/2025	4.43	4.64	4.43	4.62	58,386	4.62
10/13/2025	4.34	4.54	4.30	4.45	216,876	4.45
10/10/2025	4.69	4.69	4.30	4.33	139,921	4.33
10/09/2025	4.65	4.77	4.60	4.63	26,507	4.63
10/08/2025	4.63	4.77	4.63	4.66	27,313	4.66
10/07/2025	4.70	4.70	4.55	4.58	30,179	4.58
10/06/2025	4.65	4.68	4.53	4.62	91,415	4.62
10/03/2025	4.71	4.86	4.64	4.68	37,578	4.68
10/02/2025	4.72	4.99	4.67	4.71	18,581	4.71
10/01/2025	4.70	4.88	4.64	4.69	25,804	4.69
9/30/2025	4.82	4.87	4.60	4.66	41,229	4.66
9/29/2025	5.04	5.16	4.81	4.88	77,448	4.88
9/26/2025	4.91	5.09	4.78	5.04	141,913	5.04
9/25/2025	4.50	4.89	4.50	4.86	46,837	4.86
9/24/2025	4.55	4.64	4.47	4.50	53,539	4.50
9/23/2025	4.51	4.67	4.45	4.53	67,183	4.53
9/22/2025	4.50	4.81	4.50	4.51	73,816	4.51
9/19/2025	4.65	4.75	4.51	4.59	65,665	4.59
9/18/2025	4.48	4.71	4.48	4.70	87,491	4.70
9/17/2025	4.66	4.96	4.47	4.47	90,932	4.47
9/16/2025	4.79	4.79	4.63	4.64	39,327	4.64
9/15/2025	4.68	4.86	4.67	4.79	74,843	4.79
9/12/2025	4.77	4.79	4.62	4.67	56,777	4.67
9/11/2025	4.74	4.81	4.70	4.80	29,762	4.80
9/10/2025	4.86	4.86	4.63	4.71	69,971	4.71
9/09/2025	4.86	4.88	4.67	4.77	32,447	4.77
9/08/2025	4.86	4.88	4.75	4.80	31,098	4.80
9/05/2025	4.88	4.99	4.74	4.80	64,083	4.80
9/04/2025	4.76	4.89	4.66	4.85	63,494	4.85
9/03/2025	4.80	4.89	4.70	4.76	141,345	4.76
9/02/2025	4.79	4.88	4.66	4.80	104,818	4.80
8/29/2025	4.94	5.00	4.80	4.86	142,025	4.86
8/28/2025	4.99	5.00	4.89	4.91	23,323	4.91
8/27/2025	5.25	5.41	4.89	5.00	60,844	5.00
8/26/2025	4.88	5.29	4.65	5.16	133,714	5.16
8/25/2025	4.89	5.00	4.52	4.93	111,659	4.93
8/22/2025	4.58	4.92	4.58	4.84	71,603	4.84
8/21/2025	4.54	4.75	4.42	4.57	70,958	4.57
8/20/2025	4.56	4.69	4.50	4.50	34,532	4.50
8/19/2025	4.70	4.77	4.58	4.60	47,255	4.60
8/18/2025	4.52	4.82	4.52	4.69	84,361	4.69
8/15/2025	4.55	4.58	4.41	4.51	88,290	4.51
8/14/2025	4.87	5.19	4.25	4.54	316,391	4.54
8/13/2025	5.09	5.17	4.90	4.90	88,224	4.90
8/12/2025	4.81	5.22	4.79	5.09	151,799	5.09
8/11/2025	5.00	5.15	4.62	4.77	389,024	4.77
8/08/2025	5.82	5.99	4.83	5.00	234,766	5.00
8/07/2025	6.44	6.69	6.01	6.03	39,190	6.03